587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,184400,1903231700,21250,21250,21250,21250,2963
|
|
20241105,184300,1903231700,21250,21250,21250,21250,0
|
|
20241105,184200,1903231700,21250,21250,21250,21250,0
|
|
20241105,184100,1903231700,21250,21250,21250,21250,0
|
|
20241105,184000,1903231700,21250,21250,21250,21250,0
|
|
20241105,183900,1903231700,21250,21250,21250,21250,0
|
|
20241105,183800,1903231700,21250,21250,21250,21250,0
|
|
20241105,183700,1903231700,21250,21250,21250,21250,0
|
|
20241105,183600,1903231700,21250,21250,21250,21250,0
|
|
20241105,183500,1903231700,21250,21250,21250,21250,0
|
|
20241105,183400,1903231700,21250,21250,21250,21250,0
|
|
20241105,183300,1903231700,21250,21250,21250,21250,0
|
|
20241105,183200,1903231700,21250,21250,21250,21250,0
|
|
20241105,183100,1903231700,21250,21250,21250,21250,0
|
|
20241105,183000,1903231700,21250,21250,21250,21250,0
|
|
20241105,182900,1903231700,21250,21250,21250,21250,0
|
|
20241105,182800,1903231700,21250,21250,21250,21250,0
|
|
20241105,182700,1903231700,21250,21250,21250,21250,0
|
|
20241105,182600,1903231700,21250,21250,21250,21250,0
|
|
20241105,182500,1903231700,21250,21250,21250,21250,0
|
|
20241105,182400,1903231700,21250,21250,21250,21250,0
|
|
20241105,182300,1903231700,21250,21250,21250,21250,0
|
|
20241105,182200,1903231700,21250,21250,21250,21250,0
|
|
20241105,182100,1903231700,21250,21250,21250,21250,0
|
|
20241105,182000,1903231700,21250,21250,21250,21250,0
|
|
20241105,181900,1903231700,21250,21250,21250,21250,0
|
|
20241105,181800,1903231700,21250,21250,21250,21250,0
|
|
20241105,181700,1903231700,21250,21250,21250,21250,0
|
|
20241105,181600,1903231700,21250,21250,21250,21250,0
|
|
20241105,181500,1903231700,21250,21250,21250,21250,0
|
|
20241105,181400,1903231700,21250,21250,21250,21250,2963
|
|
20241105,181300,1903231700,21250,21250,21250,21250,0
|
|
20241105,181200,1903231700,21250,21250,21250,21250,0
|
|
20241105,181100,1903231700,21250,21250,21250,21250,0
|
|
20241105,181000,1903231700,21250,21250,21250,21250,0
|
|
20241105,180900,1903231700,21250,21250,21250,21250,0
|
|
20241105,180800,1903231700,21250,21250,21250,21250,0
|
|
20241105,180700,1903231700,21250,21250,21250,21250,0
|
|
20241105,180600,1903231700,21250,21250,21250,21250,0
|
|
20241105,180500,1903231700,21250,21250,21250,21250,0
|
|
20241105,180400,1903231700,21250,21250,21250,21250,0
|
|
20241105,180300,1903231700,21250,21250,21250,21250,0
|
|
20241105,180200,1903231700,21250,21250,21250,21250,0
|
|
20241105,180100,1903231700,21250,21250,21250,21250,0
|
|
20241105,180000,1903231700,21250,21250,21250,21250,0
|
|
20241105,175900,1903231700,21250,21250,21250,21250,0
|
|
20241105,175800,1903231700,21250,21250,21250,21250,0
|
|
20241105,175700,1903231700,21250,21250,21250,21250,0
|
|
20241105,175600,1903231700,21250,21250,21250,21250,0
|
|
20241105,175500,1903231700,21250,21250,21250,21250,0
|
|
20241105,175400,1903231700,21250,21250,21250,21250,0
|
|
20241105,175300,1903231700,21250,21250,21250,21250,0
|
|
20241105,175200,1903231700,21250,21250,21250,21250,0
|
|
20241105,175100,1903231700,21250,21250,21250,21250,0
|
|
20241105,175000,1903231700,21250,21250,21250,21250,0
|
|
20241105,174900,1903231700,21250,21250,21250,21250,0
|
|
20241105,174800,1903231700,21250,21250,21250,21250,0
|
|
20241105,174700,1903231700,21250,21250,21250,21250,0
|
|
20241105,174600,1903231700,21250,21250,21250,21250,0
|
|
20241105,174500,1903231700,21250,21250,21250,21250,0
|
|
20241105,174400,1903231700,21250,21250,21250,21250,2963
|
|
20241105,174300,1903231700,21250,21250,21250,21250,0
|
|
20241105,174200,1903231700,21250,21250,21250,21250,0
|
|
20241105,174100,1903231700,21250,21250,21250,21250,0
|
|
20241105,174000,1903231700,21250,21250,21250,21250,0
|
|
20241105,173900,1903231700,21250,21250,21250,21250,0
|
|
20241105,173800,1903231700,21250,21250,21250,21250,0
|
|
20241105,173700,1903231700,21250,21250,21250,21250,0
|
|
20241105,173600,1903231700,21250,21250,21250,21250,0
|
|
20241105,173500,1903231700,21250,21250,21250,21250,0
|
|
20241105,173400,1903231700,21250,21250,21250,21250,0
|
|
20241105,173300,1903231700,21250,21250,21250,21250,0
|
|
20241105,173200,1903231700,21250,21250,21250,21250,0
|
|
20241105,173100,1903231700,21250,21250,21250,21250,0
|
|
20241105,173000,1903231700,21250,21250,21250,21250,0
|
|
20241105,172900,1903231700,21250,21250,21250,21250,0
|
|
20241105,172800,1903231700,21250,21250,21250,21250,0
|
|
20241105,172700,1903231700,21250,21250,21250,21250,0
|
|
20241105,172600,1903231700,21250,21250,21250,21250,0
|
|
20241105,172500,1903231700,21250,21250,21250,21250,0
|
|
20241105,172400,1903231700,21250,21250,21250,21250,0
|
|
20241105,172300,1903231700,21250,21250,21250,21250,0
|
|
20241105,172200,1903231700,21250,21250,21250,21250,0
|
|
20241105,172100,1903231700,21250,21250,21250,21250,0
|
|
20241105,172000,1903231700,21250,21250,21250,21250,0
|
|
20241105,171900,1903231700,21250,21250,21250,21250,0
|
|
20241105,171800,1903231700,21250,21250,21250,21250,0
|
|
20241105,171700,1903231700,21250,21250,21250,21250,0
|
|
20241105,171600,1903231700,21250,21250,21250,21250,0
|
|
20241105,171500,1903231700,21250,21250,21250,21250,0
|
|
20241105,171400,1903231700,21250,21250,21250,21250,2963
|
|
20241105,171300,1903231700,21250,21250,21250,21250,0
|
|
20241105,171200,1903231700,21250,21250,21250,21250,0
|
|
20241105,171100,1903231700,21250,21250,21250,21250,0
|
|
20241105,171000,1903231700,21250,21250,21250,21250,0
|
|
20241105,170900,1903231700,21250,21250,21250,21250,0
|
|
20241105,170800,1903231700,21250,21250,21250,21250,0
|
|
20241105,170700,1903231700,21250,21250,21250,21250,0
|
|
20241105,170600,1903231700,21250,21250,21250,21250,0
|
|
20241105,170500,1903231700,21250,21250,21250,21250,0
|
|
20241105,170400,1903231700,21250,21250,21250,21250,0
|
|
20241105,170300,1903231700,21250,21250,21250,21250,0
|
|
20241105,170200,1903231700,21250,21250,21250,21250,0
|
|
20241105,170100,1903231700,21250,21250,21250,21250,0
|
|
20241105,170000,1903231700,21250,21250,21250,21250,0
|
|
20241105,165900,1903231700,21250,21250,21250,21250,0
|
|
20241105,165800,1903231700,21250,21250,21250,21250,0
|
|
20241105,165700,1903231700,21250,21250,21250,21250,0
|
|
20241105,165600,1903231700,21250,21250,21250,21250,0
|
|
20241105,165500,1903231700,21250,21250,21250,21250,0
|
|
20241105,165400,1903231700,21250,21250,21250,21250,0
|
|
20241105,165300,1903231700,21250,21250,21250,21250,0
|
|
20241105,165200,1903231700,21250,21250,21250,21250,0
|
|
20241105,165100,1903231700,21250,21250,21250,21250,0
|
|
20241105,165000,1903231700,21250,21250,21250,21250,0
|
|
20241105,164900,1903231700,21250,21250,21250,21250,0
|
|
20241105,164800,1903231700,21250,21250,21250,21250,0
|
|
20241105,164700,1903231700,21250,21250,21250,21250,0
|
|
20241105,164600,1903231700,21250,21250,21250,21250,0
|
|
20241105,164500,1903231700,21250,21250,21250,21250,0
|
|
20241105,164400,1903231700,21250,21250,21250,21250,2963
|
|
20241105,164300,1903231700,21250,21250,21250,21250,0
|
|
20241105,164200,1903231700,21250,21250,21250,21250,0
|
|
20241105,164100,1903231700,21250,21250,21250,21250,0
|
|
20241105,164000,1903231700,21250,21250,21250,21250,0
|
|
20241105,163900,1903231700,21250,21250,21250,21250,0
|
|
20241105,163800,1903231700,21250,21250,21250,21250,0
|
|
20241105,163700,1903231700,21250,21250,21250,21250,0
|
|
20241105,163600,1903231700,21250,21250,21250,21250,0
|
|
20241105,163500,1903231700,21250,21250,21250,21250,0
|
|
20241105,163400,1903231700,21250,21250,21250,21250,0
|
|
20241105,163300,1903231700,21250,21250,21250,21250,0
|
|
20241105,163200,1903231700,21250,21250,21250,21250,0
|
|
20241105,163100,1903231700,21250,21250,21250,21250,0
|
|
20241105,163000,1903231700,21250,21250,21250,21250,0
|
|
20241105,162900,1903231700,21250,21250,21250,21250,0
|
|
20241105,162800,1903231700,21250,21250,21250,21250,0
|
|
20241105,162700,1903231700,21250,21250,21250,21250,0
|
|
20241105,162600,1903231700,21250,21250,21250,21250,0
|
|
20241105,162500,1903231700,21250,21250,21250,21250,0
|
|
20241105,162400,1903231700,21250,21250,21250,21250,0
|
|
20241105,162300,1903231700,21250,21250,21250,21250,0
|
|
20241105,162200,1903231700,21250,21250,21250,21250,0
|
|
20241105,162100,1903231700,21250,21250,21250,21250,0
|
|
20241105,162000,1903231700,21250,21250,21250,21250,0
|
|
20241105,161900,1903231700,21250,21250,21250,21250,0
|
|
20241105,161800,1903231700,21250,21250,21250,21250,0
|
|
20241105,161700,1903231700,21250,21250,21250,21250,0
|
|
20241105,161600,1903231700,21250,21250,21250,21250,0
|
|
20241105,161500,1903231700,21250,21250,21250,21250,0
|
|
20241105,161400,1903231700,21250,21250,21250,21250,2963
|
|
20241105,161300,1903231700,21250,21250,21250,21250,0
|
|
20241105,161200,1903231700,21250,21250,21250,21250,0
|
|
20241105,161100,1903231700,21250,21250,21250,21250,0
|
|
20241105,161000,1903231700,21250,21250,21250,21250,0
|
|
20241105,160900,1903231700,21250,21250,21250,21250,0
|
|
20241105,160800,1903231700,21250,21250,21250,21250,0
|
|
20241105,160700,1903231700,21250,21250,21250,21250,0
|
|
20241105,160600,1903231700,21250,21250,21250,21250,0
|
|
20241105,160500,1903231700,21250,21250,21250,21250,0
|
|
20241105,160400,1903231700,21250,21250,21250,21250,0
|
|
20241105,160300,1903231700,21250,21250,21250,21250,0
|
|
20241105,160200,1903231700,21250,21250,21250,21250,0
|
|
20241105,160100,1903231700,21250,21250,21250,21250,0
|
|
20241105,160000,1903231700,21250,21250,21250,21250,0
|
|
20241105,155900,1903231700,21250,21250,21250,21250,0
|
|
20241105,155800,1903231700,21250,21250,21250,21250,0
|
|
20241105,155700,1903231700,21250,21250,21250,21250,0
|
|
20241105,155600,1903231700,21250,21250,21250,21250,0
|
|
20241105,155500,1903231700,21250,21250,21250,21250,0
|
|
20241105,155400,1903231700,21250,21250,21250,21250,0
|
|
20241105,155300,1903231700,21250,21250,21250,21250,0
|
|
20241105,155200,1903231700,21250,21250,21250,21250,0
|
|
20241105,155100,1903231700,21250,21250,21250,21250,0
|
|
20241105,155000,1903231700,21250,21250,21250,21250,0
|
|
20241105,154900,1903231700,21250,21250,21250,21250,0
|
|
20241105,154800,1903231700,21250,21250,21250,21250,0
|
|
20241105,154700,1903231700,21250,21250,21250,21250,0
|
|
20241105,154600,1903231700,21250,21250,21250,21250,0
|
|
20241105,154500,1903231700,21250,21250,21250,21250,0
|
|
20241105,154400,1903231700,21250,21250,21250,21250,2963
|
|
20241105,154300,1903231700,21250,21250,21250,21250,0
|
|
20241105,154200,1903231700,21250,21250,21250,21250,0
|
|
20241105,154100,1903231700,21250,21250,21250,21250,0
|
|
20241105,154000,1903231700,21250,21250,21250,21250,0
|
|
20241105,153900,1903231700,21250,21250,21250,21250,0
|
|
20241105,153800,1903231700,21250,21250,21250,21250,0
|
|
20241105,153700,1903231700,21250,21250,21250,21250,0
|
|
20241105,153600,1903231700,21250,21250,21250,21250,0
|
|
20241105,153500,1903231700,21250,21250,21250,21250,0
|
|
20241105,153400,1903231700,21250,21250,21250,21250,0
|
|
20241105,153300,1903231700,21250,21250,21250,21250,0
|
|
20241105,153200,1903231700,21250,21250,21250,21250,0
|
|
20241105,153100,1903231700,21250,21250,21250,21250,0
|
|
20241105,153000,1903231700,21250,21250,21250,21250,2963
|
|
20241105,152900,1840267950,21250,21250,21250,21250,0
|
|
20241105,152800,1840267950,21250,21250,21250,21250,0
|
|
20241105,152700,1840267950,21250,21250,21250,21250,0
|
|
20241105,152600,1840267950,21250,21250,21250,21250,0
|
|
20241105,152500,1840267950,21250,21250,21250,21250,0
|
|
20241105,152400,1840267950,21250,21250,21250,21250,0
|
|
20241105,152300,1840267950,21250,21250,21250,21250,0
|
|
20241105,152200,1840267950,21250,21250,21250,21250,0
|
|
20241105,152100,1840267950,21250,21250,21250,21250,0
|
|
20241105,152000,1840267950,21250,21250,21250,21250,0
|
|
20241105,151900,1840267950,21250,21350,21350,21250,557
|
|
20241105,151800,1828389850,21350,21250,21350,21250,415
|
|
20241105,151700,1819554700,21250,21250,21250,21250,164
|
|
20241105,151600,1816069700,21250,21300,21300,21250,151
|
|
20241105,151500,1812860900,21250,21250,21300,21250,631
|
|
20241105,151400,1799428500,21250,21250,21300,21250,166
|
|
20241105,151300,1795900600,21300,21300,21300,21250,142
|
|
20241105,151200,1792881800,21250,21250,21300,21250,1098
|
|
20241105,151100,1769549100,21300,21250,21300,21250,613
|
|
20241105,151000,1756499700,21300,21250,21300,21250,160
|
|
20241105,150900,1753099300,21250,21300,21300,21250,136
|
|
20241105,150800,1750208650,21250,21300,21300,21250,232
|
|
20241105,150700,1745278400,21250,21350,21350,21250,196
|
|
20241105,150600,1741113150,21300,21350,21350,21300,908
|
|
20241105,150500,1721771550,21350,21300,21400,21300,164
|
|
20241105,150400,1718277950,21400,21350,21400,21350,505
|
|
20241105,150300,1707486800,21300,21350,21350,21300,36
|
|
20241105,150200,1706719200,21400,21400,21400,21350,621
|
|
20241105,150100,1693460450,21350,21400,21400,21350,28
|
|
20241105,150000,1692862000,21400,21400,21400,21400,24
|
|
20241105,145900,1692348400,21400,21350,21400,21350,71
|
|
20241105,145800,1690829050,21350,21400,21400,21350,47
|
|
20241105,145700,1689824450,21350,21350,21350,21350,247
|
|
20241105,145600,1684551000,21350,21350,21350,21350,24
|
|
20241105,145500,1684038600,21300,21300,21350,21300,72
|
|
20241105,145400,1682504650,21350,21350,21350,21350,25
|
|
20241105,145300,1681970900,21350,21350,21350,21350,51
|
|
20241105,145200,1680882050,21400,21400,21400,21400,23
|
|
20241105,145100,1680389850,21350,21350,21350,21350,1
|
|
20241105,145000,1680368500,21400,21400,21400,21400,23
|
|
20241105,144900,1679876300,21350,21400,21400,21350,102
|
|
20241105,144800,1677693600,21400,21400,21400,21350,243
|
|
20241105,144700,1672503650,21400,21400,21400,21400,34
|
|
20241105,144600,1671776050,21400,21400,21400,21400,9
|
|
20241105,144500,1671583450,21400,21400,21400,21400,28
|
|
20241105,144400,1670984250,21400,21350,21400,21350,295
|
|
20241105,144300,1664685950,21350,21300,21350,21300,743
|
|
20241105,144200,1648855500,21300,21300,21300,21300,187
|
|
20241105,144100,1644872400,21350,21350,21350,21350,0
|
|
20241105,144000,1644872400,21350,21350,21350,21350,441
|
|
20241105,143900,1635457050,21350,21400,21400,21350,47
|
|
20241105,143800,1634451500,21400,21400,21400,21400,5
|
|
20241105,143700,1634344500,21400,21400,21400,21400,69
|
|
20241105,143600,1632867900,21400,21400,21400,21400,39
|
|
20241105,143500,1632033300,21400,21350,21400,21350,52
|
|
20241105,143400,1630922050,21350,21350,21350,21350,37
|
|
20241105,143300,1630132100,21350,21350,21400,21350,51
|
|
20241105,143200,1629042200,21350,21350,21350,21350,20
|
|
20241105,143100,1628615200,21350,21350,21350,21300,85
|
|
20241105,143000,1626803350,21350,21350,21350,21350,121
|
|
20241105,142900,1624220000,21300,21300,21300,21300,14
|
|
20241105,142800,1623921800,21300,21350,21350,21300,28
|
|
20241105,142700,1623324350,21300,21300,21300,21300,50
|
|
20241105,142600,1622259350,21350,21350,21350,21350,21
|
|
20241105,142500,1621811000,21350,21350,21350,21350,0
|
|
20241105,142400,1621811000,21350,21350,21350,21350,17
|
|
20241105,142300,1621448050,21300,21350,21350,21300,178
|
|
20241105,142200,1617649250,21400,21400,21400,21400,23
|
|
20241105,142100,1617157050,21400,21350,21400,21350,644
|
|
20241105,142000,1603407150,21350,21350,21400,21350,312
|
|
20241105,141900,1596744400,21350,21400,21400,21350,176
|
|
20241105,141800,1592978600,21400,21400,21400,21400,21
|
|
20241105,141700,1592529200,21350,21400,21400,21350,153
|
|
20241105,141600,1589261600,21400,21400,21400,21350,234
|
|
20241105,141500,1584265250,21350,21400,21400,21350,26
|
|
20241105,141400,1583709100,21350,21350,21350,21350,1
|
|
20241105,141300,1583687750,21400,21400,21400,21400,31
|
|
20241105,141200,1583024350,21400,21400,21400,21400,22
|
|
20241105,141100,1582553550,21400,21350,21400,21350,31
|
|
20241105,141000,1581890650,21400,21400,21400,21400,0
|
|
20241105,140900,1581890650,21400,21400,21400,21400,0
|
|
20241105,140800,1581890650,21400,21400,21400,21400,4
|
|
20241105,140700,1581805050,21400,21400,21400,21400,0
|
|
20241105,140600,1581805050,21400,21400,21400,21400,38
|
|
20241105,140500,1580991850,21400,21400,21400,21400,27
|
|
20241105,140400,1580414050,21400,21400,21400,21400,39
|
|
20241105,140300,1579579450,21450,21450,21450,21450,21
|
|
20241105,140200,1579129000,21400,21500,21500,21400,69
|
|
20241105,140100,1577649800,21500,21400,21500,21400,108
|
|
20241105,140000,1575337500,21350,21400,21400,21350,11
|
|
20241105,135900,1575102600,21400,21400,21400,21400,0
|
|
20241105,135800,1575102600,21400,21400,21400,21400,34
|
|
20241105,135700,1574375000,21400,21400,21400,21400,51
|
|
20241105,135600,1573283600,21400,21500,21500,21400,29
|
|
20241105,135500,1572660900,21400,21400,21400,21400,39
|
|
20241105,135400,1571826300,21450,21400,21450,21400,125
|
|
20241105,135300,1569146550,21400,21400,21400,21400,1
|
|
20241105,135200,1569125150,21400,21350,21400,21350,101
|
|
20241105,135100,1566967750,21350,21350,21350,21350,48
|
|
20241105,135000,1565942950,21350,21350,21350,21350,0
|
|
20241105,134900,1565942950,21350,21350,21350,21350,0
|
|
20241105,134800,1565942950,21350,21350,21350,21350,193
|
|
20241105,134700,1561822400,21400,21350,21400,21350,45
|
|
20241105,134600,1560859550,21350,21350,21350,21350,50
|
|
20241105,134500,1559792050,21350,21350,21350,21350,5
|
|
20241105,134400,1559685300,21350,21350,21350,21350,0
|
|
20241105,134300,1559685300,21350,21350,21350,21350,0
|
|
20241105,134200,1559685300,21350,21350,21350,21350,578
|
|
20241105,134100,1547345000,21350,21350,21350,21350,27
|
|
20241105,134000,1546768550,21350,21350,21350,21350,22
|
|
20241105,133900,1546298850,21350,21350,21350,21350,55
|
|
20241105,133800,1545124600,21350,21350,21400,21300,2028
|
|
20241105,133700,1501861650,21350,21400,21400,21350,319
|
|
20241105,133600,1495049700,21400,21400,21400,21400,355
|
|
20241105,133500,1487452700,21400,21400,21400,21400,269
|
|
20241105,133400,1481696100,21400,21450,21450,21400,195
|
|
20241105,133300,1477519450,21450,21500,21500,21450,46
|
|
20241105,133200,1476532250,21450,21500,21500,21450,496
|
|
20241105,133100,1465891750,21450,21450,21450,21450,30
|
|
20241105,133000,1465248250,21450,21450,21500,21450,451
|
|
20241105,132900,1455559950,21450,21450,21450,21450,62
|
|
20241105,132800,1454230050,21450,21500,21500,21450,7
|
|
20241105,132700,1454079650,21500,21500,21500,21500,14
|
|
20241105,132600,1453778650,21500,21550,21550,21450,2089
|
|
20241105,132500,1408797400,21600,21550,21600,21550,9
|
|
20241105,132400,1408603150,21600,21600,21600,21550,139
|
|
20241105,132300,1405601300,21600,21600,21600,21600,26
|
|
20241105,132200,1405039700,21600,21600,21600,21600,10
|
|
20241105,132100,1404823700,21600,21600,21600,21600,31
|
|
20241105,132000,1404154100,21550,21600,21600,21550,8
|
|
20241105,131900,1403981450,21600,21600,21600,21600,27
|
|
20241105,131800,1403398250,21600,21550,21600,21550,50
|
|
20241105,131700,1402318750,21600,21550,21600,21550,135
|
|
20241105,131600,1399408450,21550,21600,21600,21550,129
|
|
20241105,131500,1396626000,21600,21600,21600,21600,23
|
|
20241105,131400,1396129200,21600,21600,21600,21600,60
|
|
20241105,131300,1394833200,21600,21600,21600,21600,121
|
|
20241105,131200,1392219600,21550,21550,21550,21550,1
|
|
20241105,131100,1392198050,21600,21600,21600,21550,124
|
|
20241105,131000,1389519700,21600,21600,21600,21600,12
|
|
20241105,130900,1389260500,21600,21600,21600,21550,38
|
|
20241105,130800,1388440400,21600,21600,21600,21600,448
|
|
20241105,130700,1378763600,21600,21600,21600,21600,20
|
|
20241105,130600,1378331600,21600,21600,21600,21600,72
|
|
20241105,130500,1376776400,21600,21600,21600,21600,12
|
|
20241105,130400,1376517200,21600,21600,21600,21600,26
|
|
20241105,130300,1375955600,21600,21600,21600,21600,3
|
|
20241105,130200,1375890800,21600,21550,21600,21550,60
|
|
20241105,130100,1374597700,21550,21550,21550,21550,0
|
|
20241105,130000,1374597700,21550,21550,21550,21550,4
|
|
20241105,125900,1374511500,21550,21550,21600,21550,22
|
|
20241105,125800,1374037150,21550,21550,21550,21500,121
|
|
20241105,125700,1371429650,21600,21600,21600,21600,0
|
|
20241105,125600,1371429650,21600,21600,21600,21600,74
|
|
20241105,125500,1369831250,21550,21550,21550,21550,1
|
|
20241105,125400,1369809700,21550,21550,21600,21550,353
|
|
20241105,125300,1362202500,21550,21500,21550,21500,22
|
|
20241105,125200,1361728450,21500,21500,21500,21500,50
|
|
20241105,125100,1360653450,21550,21550,21550,21550,75
|
|
20241105,125000,1359037200,21550,21550,21550,21550,14
|
|
20241105,124900,1358735500,21550,21550,21550,21550,21
|
|
20241105,124800,1358282950,21550,21550,21550,21550,30
|
|
20241105,124700,1357636450,21550,21550,21550,21550,61
|
|
20241105,124600,1356321900,21550,21550,21550,21550,20
|
|
20241105,124500,1355890900,21550,21550,21550,21550,23
|
|
20241105,124400,1355395250,21550,21550,21550,21550,101
|
|
20241105,124300,1353218700,21550,21550,21550,21550,137
|
|
20241105,124200,1350266350,21550,21550,21550,21550,27
|
|
20241105,124100,1349684500,21500,21500,21500,21500,88
|
|
20241105,124000,1347792500,21500,21550,21550,21500,37
|
|
20241105,123900,1346995850,21550,21550,21550,21500,9
|
|
20241105,123800,1346802100,21550,21550,21550,21550,26
|
|
20241105,123700,1346241800,21550,21550,21550,21550,44
|
|
20241105,123600,1345293600,21550,21550,21550,21500,56
|
|
20241105,123500,1344087500,21500,21500,21500,21500,0
|
|
20241105,123400,1344087500,21500,21550,21550,21500,11
|
|
20241105,123300,1343850700,21550,21600,21600,21550,975
|
|
20241105,123200,1322839350,21600,21600,21600,21600,23
|
|
20241105,123100,1322342550,21600,21600,21600,21600,2
|
|
20241105,123000,1322299350,21600,21600,21600,21550,94
|
|
20241105,122900,1320269150,21550,21600,21600,21550,35
|
|
20241105,122800,1319513750,21550,21550,21550,21550,3
|
|
20241105,122700,1319449100,21600,21600,21600,21600,36
|
|
20241105,122600,1318671500,21600,21600,21600,21600,13
|
|
20241105,122500,1318390700,21600,21600,21600,21600,24
|
|
20241105,122400,1317872300,21600,21600,21600,21600,8
|
|
20241105,122300,1317699500,21600,21600,21600,21600,553
|
|
20241105,122200,1305754700,21600,21600,21600,21600,0
|
|
20241105,122100,1305754700,21600,21550,21600,21550,26
|
|
20241105,122000,1305193150,21600,21600,21600,21600,28
|
|
20241105,121900,1304588350,21600,21550,21600,21550,71
|
|
20241105,121800,1303058250,21550,21550,21550,21550,67
|
|
20241105,121700,1301614400,21550,21550,21550,21550,0
|
|
20241105,121600,1301614400,21550,21550,21550,21500,310
|
|
20241105,121500,1294948900,21550,21550,21550,21550,38
|
|
20241105,121400,1294130000,21500,21550,21550,21500,129
|
|
20241105,121300,1291354700,21550,21500,21550,21500,105
|
|
20241105,121200,1289092000,21550,21550,21550,21550,554
|
|
20241105,121100,1277153300,21550,21550,21550,21550,1
|
|
20241105,121000,1277131750,21550,21500,21550,21500,66
|
|
20241105,120900,1275709500,21500,21500,21500,21500,90
|
|
20241105,120800,1273774500,21500,21500,21500,21500,0
|
|
20241105,120700,1273774500,21500,21500,21500,21450,490
|
|
20241105,120600,1263259500,21500,21500,21500,21500,47
|
|
20241105,120500,1262249000,21500,21500,21550,21450,567
|
|
20241105,120400,1250078950,21500,21500,21500,21450,1010
|
|
20241105,120300,1228401450,21500,21500,21500,21500,11
|
|
20241105,120200,1228164950,21550,21550,21550,21500,185
|
|
20241105,120100,1224185850,21500,21550,21550,21500,41
|
|
20241105,120000,1223302800,21500,21500,21500,21500,0
|
|
20241105,115900,1223302800,21500,21500,21500,21500,149
|
|
20241105,115800,1220099300,21500,21500,21500,21500,81
|
|
20241105,115700,1218357800,21500,21500,21500,21500,20
|
|
20241105,115600,1217927800,21500,21500,21500,21500,0
|
|
20241105,115500,1217927800,21500,21500,21500,21500,223
|
|
20241105,115400,1213133300,21550,21550,21550,21550,2
|
|
20241105,115300,1213090200,21550,21550,21600,21500,745
|
|
20241105,115200,1197060400,21550,21550,21550,21550,594
|
|
20241105,115100,1184259700,21500,21500,21500,21500,19
|
|
20241105,115000,1183851200,21500,21500,21500,21500,0
|
|
20241105,114900,1183851200,21500,21550,21550,21500,314
|
|
20241105,114800,1177099950,21500,21500,21500,21500,0
|
|
20241105,114700,1177099950,21500,21500,21500,21500,37
|
|
20241105,114600,1176304450,21500,21500,21500,21500,71
|
|
20241105,114500,1174777950,21500,21500,21550,21500,11
|
|
20241105,114400,1174541400,21500,21500,21500,21500,0
|
|
20241105,114300,1174541400,21500,21500,21500,21500,35
|
|
20241105,114200,1173788900,21500,21500,21500,21450,84
|
|
20241105,114100,1171982950,21500,21550,21550,21500,116
|
|
20241105,114000,1169488150,21550,21550,21550,21550,51
|
|
20241105,113900,1168389100,21500,21500,21550,21500,170
|
|
20241105,113800,1164729650,21500,21500,21500,21450,508
|
|
20241105,113700,1153807900,21450,21450,21450,21450,1
|
|
20241105,113600,1153786450,21500,21500,21500,21500,9
|
|
20241105,113500,1153592950,21450,21450,21450,21450,14
|
|
20241105,113400,1153292650,21450,21500,21500,21450,182
|
|
20241105,113300,1149386700,21450,21450,21450,21450,100
|
|
20241105,113200,1147241700,21450,21500,21500,21450,52
|
|
20241105,113100,1146123950,21500,21500,21500,21500,2
|
|
20241105,113000,1146080950,21500,21500,21500,21500,1
|
|
20241105,112900,1146059450,21500,21500,21500,21500,1
|
|
20241105,112800,1146037950,21450,21450,21450,21450,11
|
|
20241105,112700,1145802000,21450,21450,21450,21450,137
|
|
20241105,112600,1142863350,21450,21450,21450,21450,357
|
|
20241105,112500,1135205700,21450,21400,21450,21350,447
|
|
20241105,112400,1125641650,21400,21400,21400,21400,200
|
|
20241105,112300,1121361650,21400,21400,21400,21400,0
|
|
20241105,112200,1121361650,21400,21400,21400,21400,15
|
|
20241105,112100,1121040650,21400,21400,21400,21400,21
|
|
20241105,112000,1120591250,21400,21400,21400,21400,5
|
|
20241105,111900,1120484250,21400,21400,21400,21400,74
|
|
20241105,111800,1118900650,21400,21400,21400,21400,2
|
|
20241105,111700,1118857850,21400,21400,21400,21400,22
|
|
20241105,111600,1118387050,21400,21400,21400,21350,137
|
|
20241105,111500,1115455500,21400,21400,21400,21400,166
|
|
20241105,111400,1111903100,21400,21450,21450,21400,8
|
|
20241105,111300,1111731600,21450,21450,21450,21450,1
|
|
20241105,111200,1111710150,21450,21450,21450,21450,1
|
|
20241105,111100,1111688700,21450,21450,21450,21450,6
|
|
20241105,111000,1111560000,21450,21450,21450,21450,8
|
|
20241105,110900,1111388400,21450,21450,21450,21450,225
|
|
20241105,110800,1106562150,21450,21450,21450,21450,70
|
|
20241105,110700,1105060650,21450,21450,21450,21450,30
|
|
20241105,110600,1104417150,21450,21450,21450,21450,0
|
|
20241105,110500,1104417150,21450,21400,21450,21400,894
|
|
20241105,110400,1085266350,21400,21400,21450,21400,53
|
|
20241105,110300,1084132100,21400,21400,21400,21400,115
|
|
20241105,110200,1081671100,21400,21400,21400,21400,242
|
|
20241105,110100,1076492300,21350,21350,21350,21350,0
|
|
20241105,110000,1076492300,21350,21350,21350,21350,2
|
|
20241105,105900,1076449600,21400,21400,21400,21400,5
|
|
20241105,105800,1076342600,21350,21350,21350,21350,2
|
|
20241105,105700,1076299900,21350,21350,21400,21350,6
|
|
20241105,105600,1076171700,21350,21350,21350,21350,12
|
|
20241105,105500,1075915500,21350,21350,21350,21350,1
|
|
20241105,105400,1075894150,21350,21350,21350,21350,4
|
|
20241105,105300,1075808750,21350,21350,21350,21300,34
|
|
20241105,105200,1075082900,21350,21300,21350,21300,1009
|
|
20241105,105100,1053590800,21350,21350,21350,21350,120
|
|
20241105,105000,1051028800,21350,21350,21350,21350,53
|
|
20241105,104900,1049897250,21300,21350,21350,21300,51
|
|
20241105,104800,1048808450,21300,21300,21350,21300,8
|
|
20241105,104700,1048637850,21350,21300,21350,21300,5
|
|
20241105,104600,1048531200,21300,21350,21350,21300,210
|
|
20241105,104500,1044057800,21350,21350,21350,21350,49
|
|
20241105,104400,1043011650,21350,21350,21350,21300,551
|
|
20241105,104300,1031247850,21300,21250,21300,21250,39
|
|
20241105,104200,1030417200,21250,21250,21250,21250,12
|
|
20241105,104100,1030162200,21250,21300,21350,21250,45
|
|
20241105,104000,1029203700,21300,21250,21300,21250,1996
|
|
20241105,103900,986694100,21250,21200,21250,21200,370
|
|
20241105,103800,978831700,21250,21200,21250,21200,236
|
|
20241105,103700,973828400,21150,21200,21200,21150,56
|
|
20241105,103600,972641400,21150,21150,21150,21150,2
|
|
20241105,103500,972599100,21150,21150,21150,21150,56
|
|
20241105,103400,971414700,21200,21150,21200,21150,74
|
|
20241105,103300,969846100,21150,21200,21200,21150,91
|
|
20241105,103200,967921400,21150,21150,21150,21150,2
|
|
20241105,103100,967879100,21150,21150,21200,21150,3
|
|
20241105,103000,967815600,21150,21150,21150,21150,13
|
|
20241105,102900,967540650,21150,21200,21200,21150,19
|
|
20241105,102800,967138300,21200,21150,21200,21150,512
|
|
20241105,102700,956308950,21200,21200,21200,21200,6
|
|
20241105,102600,956181750,21200,21150,21200,21150,6
|
|
20241105,102500,956054800,21150,21150,21150,21100,248
|
|
20241105,102400,950809900,21100,21150,21150,21100,4
|
|
20241105,102300,950725450,21150,21100,21150,21100,41
|
|
20241105,102200,949859050,21100,21150,21150,21100,2
|
|
20241105,102100,949816800,21100,21100,21100,21100,0
|
|
20241105,102000,949816800,21100,21100,21150,21100,60
|
|
20241105,101900,948550550,21150,21200,21200,21150,20
|
|
20241105,101800,948126850,21200,21200,21200,21200,51
|
|
20241105,101700,947045650,21200,21200,21200,21200,0
|
|
20241105,101600,947045650,21200,21200,21200,21200,0
|
|
20241105,101500,947045650,21200,21200,21200,21200,13
|
|
20241105,101400,946770050,21150,21200,21200,21150,8
|
|
20241105,101300,946600750,21150,21150,21150,21150,94
|
|
20241105,101200,944612650,21150,21200,21200,21150,496
|
|
20241105,101100,934116150,21200,21200,21200,21200,124
|
|
20241105,101000,931487350,21200,21200,21200,21150,23
|
|
20241105,100900,931000300,21200,21200,21200,21200,300
|
|
20241105,100800,924640300,21200,21200,21200,21200,0
|
|
20241105,100700,924640300,21200,21200,21200,21200,3
|
|
20241105,100600,924576700,21200,21150,21200,21150,106
|
|
20241105,100500,922332150,21150,21100,21150,21100,339
|
|
20241105,100400,915164200,21100,21150,21150,21100,322
|
|
20241105,100300,908354200,21100,21100,21100,21100,205
|
|
20241105,100200,904028700,21100,21100,21100,21100,101
|
|
20241105,100100,901897600,21050,21000,21050,21000,103
|
|
20241105,100000,899732050,21000,21050,21050,21000,531
|
|
20241105,095900,888560550,21050,21100,21100,21050,306
|
|
20241105,095800,882119150,21050,21050,21100,21050,212
|
|
20241105,095700,877656300,21050,21150,21150,21050,175
|
|
20241105,095600,873967350,21150,21150,21150,21100,212
|
|
20241105,095500,869493550,21100,21050,21100,21050,231
|
|
20241105,095400,864619500,21100,21100,21100,21050,1252
|
|
20241105,095300,838248300,21150,21150,21150,21150,1
|
|
20241105,095200,838227150,21100,21100,21100,21100,75
|
|
20241105,095100,836644650,21050,21100,21150,21050,330
|
|
20241105,095000,829693300,21100,21150,21150,21100,183
|
|
20241105,094900,825831000,21200,21200,21200,21200,293
|
|
20241105,094800,819619400,21200,21150,21200,21050,1035
|
|
20241105,094700,797732950,21200,21200,21200,21200,1
|
|
20241105,094600,797711750,21150,21150,21150,21150,94
|
|
20241105,094500,795723650,21150,21150,21150,21050,2526
|
|
20241105,094400,742521300,21100,21200,21200,21100,3498
|
|
20241105,094300,668695200,21200,21250,21300,21150,505
|
|
20241105,094200,657958500,21250,21250,21250,21250,93
|
|
20241105,094100,655982250,21250,21250,21250,21250,178
|
|
20241105,094000,652199750,21250,21250,21250,21250,226
|
|
20241105,093900,647397250,21250,21250,21250,21250,327
|
|
20241105,093800,640448500,21300,21400,21400,21250,671
|
|
20241105,093700,626177900,21400,21250,21400,21250,173
|
|
20241105,093600,622492600,21300,21300,21400,21300,406
|
|
20241105,093500,613844500,21300,21250,21300,21250,496
|
|
20241105,093400,603297800,21200,21200,21200,21200,620
|
|
20241105,093300,590153800,21200,21200,21200,21150,117
|
|
20241105,093200,587676000,21200,21150,21200,21150,147
|
|
20241105,093100,584564750,21200,21200,21200,21150,31
|
|
20241105,093000,583908200,21150,21200,21200,21150,123
|
|
20241105,092900,581306650,21200,21050,21200,21050,12
|
|
20241105,092800,581053750,21050,21150,21200,21050,2789
|
|
20241105,092700,522189450,21150,21200,21200,21100,990
|
|
20241105,092600,501249850,21200,21200,21200,21200,86
|
|
20241105,092500,499426650,21200,21200,21200,21200,6
|
|
20241105,092400,499299450,21150,21150,21150,21150,14
|
|
20241105,092300,499003350,21150,21200,21200,21150,156
|
|
20241105,092200,495703200,21200,21150,21200,21100,542
|
|
20241105,092100,484246450,21150,21150,21150,21150,52
|
|
20241105,092000,483146650,21150,21150,21150,21100,349
|
|
20241105,091900,475766100,21150,21200,21200,21100,812
|
|
20241105,091800,458594600,21250,21250,21250,21250,11
|
|
20241105,091700,458360850,21150,21150,21150,21150,383
|
|
20241105,091600,450260400,21250,21250,21250,21150,1907
|
|
20241105,091500,409817400,21250,21250,21250,21200,491
|
|
20241105,091400,399383750,21250,21250,21250,21250,395
|
|
20241105,091300,390990000,21250,21200,21250,21200,200
|
|
20241105,091200,386747250,21200,21150,21200,21150,131
|
|
20241105,091100,383970550,21150,21200,21200,21150,9
|
|
20241105,091000,383780050,21200,21200,21200,21150,136
|
|
20241105,090900,380897350,21200,21150,21250,21150,814
|
|
20241105,090800,363643000,21200,21200,21200,21100,1692
|
|
20241105,090700,327838550,21250,21200,21250,21200,487
|
|
20241105,090600,317514000,21150,21050,21200,21050,1474
|
|
20241105,090500,286415550,21100,21150,21150,21050,3230
|
|
20241105,090400,218278850,21250,21250,21300,21150,2211
|
|
20241105,090300,171399650,21250,21200,21350,21200,816
|
|
20241105,090200,154067300,21250,21100,21250,21100,154
|
|
20241105,090100,150806750,21050,21250,21250,21050,4514
|
|
20241105,090000,55521350,21250,21450,21450,21250,2496
|